ABB

Abb India Limited

5215 +11.00 (0.21%)

L: 5202 H: 5266

Back to Option Chain

Historical option data for ABB
24 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ABB 27-JAN-2026 5200 CE
Delta: 0.58 Vega: 6.21 Theta: -2.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5215.00	146.65 ₹ 18,331.25	0.85 106.25	18.97	329 41,125	38 4,750	271 33,875
23 Dec	5204.00	145 ₹ 18,125	3.1 387.50	17.23	206 25,750	75 9,375	233 29,125
22 Dec	5181.00	146.5 ₹ 18,312.5	1.65 206.25	19.73	119 14,875	55 6,875	151 18,875
19 Dec	5177.00	140.6 ₹ 17,575	26.6 3325.00	19.05	38 4,750	-10 -1,250	97 12,125
18 Dec	5097.50	114 ₹ 14,250	-35.95 -4493.75	20.00	75 9,375	62 7,750	106 13,250
17 Dec	5171.00	149.85 ₹ 18,731.25	-44.4 -5550.00	20.19	25 3,125	8 1,000	46 5,750
16 Dec	5242.00	196.2 ₹ 24,525	-21.05 -2631.25	20.20	4 500	0 0	35 4,375
15 Dec	5285.00	215 ₹ 26,875	-6.65 -831.25	18.42	17 2,125	-8 -1,000	36 4,500
12 Dec	5278.00	221.6 ₹ 27,700	31.6 3950.00	18.43	36 4,500	8 1,000	45 5,625
11 Dec	5242.50	190 ₹ 23,750	25.8 3225.00	17.03	12 1,500	10 1,250	36 4,500
10 Dec	5152.00	164.2 ₹ 20,525	25.45 3181.25	20.05	1 125	0 0	27 3,375
9 Dec	5117.00	138.75 ₹ 17,343.75	13.75 1718.75	20.02	20 2,500	17 2,125	27 3,375
8 Dec	5057.50	125 ₹ 15,625	-53.25 -6656.25	21.44	5 625	2 250	9 1,125
5 Dec	5173.50	178.25 ₹ 22,281.25	-8.75 -1093.75	19.05	2 250	1 125	6 750
4 Dec	5172.50	185 ₹ 23,125	-212.1 -26512.50	20.72	5 625	3 375	3 375
24 Nov	5057.00	397.1 ₹ 49,637.5	0 0.00	0.72	0 0	0 0	0 0
21 Nov	5092.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0

20 Nov	5147.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5080.50	397.1 ₹ 49,637.5	0 0.00	0.35	0 0	0 0	0 0
17 Nov	5041.50	397.1 ₹ 49,637.5	0 0.00	0.65	0 0	0 0	0 0
14 Nov	4952.50	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4913.00	397.1 ₹ 49,637.5	0 0.00	2.18	0 0	0 0	0 0
12 Nov	4924.00	397.1 ₹ 49,637.5	0 0.00	2.05	0 0	0 0	0 0
11 Nov	4978.50	397.1 ₹ 49,637.5	0 0.00	1.33	0 0	0 0	0 0
10 Nov	4992.00	397.1 ₹ 49,637.5	0 0.00	1.14	0 0	0 0	0 0
7 Nov	5016.50	397.1 ₹ 49,637.5	0 0.00	0.84	0 0	0 0	0 0
6 Nov	5228.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5244.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5256.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5220.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5200 expiring on 27JAN2026

Delta for 5200 CE is 0.58

Historical price for 5200 CE is as follows

On 24 Dec ABB was trading at 5215.00. The strike last trading price was 146.65, which was 0.85 higher than the previous day. The implied volatity was 18.97, the open interest changed by 38 which increased total open position to 271

On 23 Dec ABB was trading at 5204.00. The strike last trading price was 145, which was 3.1 higher than the previous day. The implied volatity was 17.23, the open interest changed by 75 which increased total open position to 233

On 22 Dec ABB was trading at 5181.00. The strike last trading price was 146.5, which was 1.65 higher than the previous day. The implied volatity was 19.73, the open interest changed by 55 which increased total open position to 151

On 19 Dec ABB was trading at 5177.00. The strike last trading price was 140.6, which was 26.6 higher than the previous day. The implied volatity was 19.05, the open interest changed by -10 which decreased total open position to 97

On 18 Dec ABB was trading at 5097.50. The strike last trading price was 114, which was -35.95 lower than the previous day. The implied volatity was 20.00, the open interest changed by 62 which increased total open position to 106

On 17 Dec ABB was trading at 5171.00. The strike last trading price was 149.85, which was -44.4 lower than the previous day. The implied volatity was 20.19, the open interest changed by 8 which increased total open position to 46

On 16 Dec ABB was trading at 5242.00. The strike last trading price was 196.2, which was -21.05 lower than the previous day. The implied volatity was 20.20, the open interest changed by 0 which decreased total open position to 35

On 15 Dec ABB was trading at 5285.00. The strike last trading price was 215, which was -6.65 lower than the previous day. The implied volatity was 18.42, the open interest changed by -8 which decreased total open position to 36

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 221.6, which was 31.6 higher than the previous day. The implied volatity was 18.43, the open interest changed by 8 which increased total open position to 45

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 190, which was 25.8 higher than the previous day. The implied volatity was 17.03, the open interest changed by 10 which increased total open position to 36

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 164.2, which was 25.45 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 27

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 138.75, which was 13.75 higher than the previous day. The implied volatity was 20.02, the open interest changed by 17 which increased total open position to 27

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 125, which was -53.25 lower than the previous day. The implied volatity was 21.44, the open interest changed by 2 which increased total open position to 9

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 178.25, which was -8.75 lower than the previous day. The implied volatity was 19.05, the open interest changed by 1 which increased total open position to 6

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 185, which was -212.1 lower than the previous day. The implied volatity was 20.72, the open interest changed by 3 which increased total open position to 3

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ABB was trading at 4952.50. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ABB was trading at 4913.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ABB was trading at 4924.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ABB was trading at 4978.50. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ABB was trading at 4992.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ABB was trading at 5016.50. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ABB was trading at 5228.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ABB was trading at 5244.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ABB was trading at 5256.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ABB was trading at 5220.00. The strike last trading price was 397.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ABB 27JAN2026 5200 PE
Delta: -0.43 Vega: 6.23 Theta: -1.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5215.00	116.5 ₹ 14,562.5	-3.75 -468.75	22.28	238 29,750	103 12,875	279 34,875
23 Dec	5204.00	117.15 ₹ 14,643.75	-14.3 -1787.50	22.93	110 13,750	57 7,125	173 21,625
22 Dec	5181.00	132 ₹ 16,500	2 250.00	23.07	51 6,375	38 4,750	115 14,375
19 Dec	5177.00	130 ₹ 16,250	-41.4 -5175.00	21.09	15 1,875	6 750	79 9,875
18 Dec	5097.50	171.4 ₹ 21,425	31.4 3925.00	21.88	13 1,625	3 375	72 9,000
17 Dec	5171.00	140 ₹ 17,500	29 3625.00	21.82	16 2,000	8 1,000	68 8,500
16 Dec	5242.00	111 ₹ 13,875	12.8 1600.00	22.09	31 3,875	10 1,250	59 7,375
15 Dec	5285.00	98.2 ₹ 12,275	-11.7 -1462.50	22.37	56 7,000	43 5,375	49 6,125
12 Dec	5278.00	109.85 ₹ 13,731.25	-30.15 -3768.75	23.51	13 1,625	4 500	5 625
11 Dec	5242.50	140 ₹ 17,500	-31 -3875.00	25.77	2 250	1 125	2 250
10 Dec	5152.00	171 ₹ 21,375	-172 -21500.00	-	0 0	0 0	1 125
9 Dec	5117.00	171 ₹ 21,375	-172 -21500.00	-	0 0	0 0	0 0
8 Dec	5057.50	171 ₹ 21,375	-172 -21500.00	-	0 0	0 0	1 125
5 Dec	5173.50	171 ₹ 21,375	-172 -21500.00	-	0 0	1 125	0 0
4 Dec	5172.50	171 ₹ 21,375	-172 -21500.00	24.51	1 125	0 0	0 0
24 Nov	5057.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
21 Nov	5092.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
20 Nov	5147.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
18 Nov	5080.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
17 Nov	5041.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
14 Nov	4952.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
13 Nov	4913.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
12 Nov	4924.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
11 Nov	4978.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
10 Nov	4992.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
7 Nov	5016.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
6 Nov	5228.00	343 ₹ 42,875	0 0.00	1.24	0 0	0 0	0 0
4 Nov	5244.00	343 ₹ 42,875	0 0.00	1.70	0 0	0 0	0 0
3 Nov	5256.00	343 ₹ 42,875	0 0.00	1.88	0 0	0 0	0 0
31 Oct	5220.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5200 expiring on 27JAN2026

Delta for 5200 PE is -0.43

Historical price for 5200 PE is as follows

On 24 Dec ABB was trading at 5215.00. The strike last trading price was 116.5, which was -3.75 lower than the previous day. The implied volatity was 22.28, the open interest changed by 103 which increased total open position to 279

On 23 Dec ABB was trading at 5204.00. The strike last trading price was 117.15, which was -14.3 lower than the previous day. The implied volatity was 22.93, the open interest changed by 57 which increased total open position to 173

On 22 Dec ABB was trading at 5181.00. The strike last trading price was 132, which was 2 higher than the previous day. The implied volatity was 23.07, the open interest changed by 38 which increased total open position to 115

On 19 Dec ABB was trading at 5177.00. The strike last trading price was 130, which was -41.4 lower than the previous day. The implied volatity was 21.09, the open interest changed by 6 which increased total open position to 79

On 18 Dec ABB was trading at 5097.50. The strike last trading price was 171.4, which was 31.4 higher than the previous day. The implied volatity was 21.88, the open interest changed by 3 which increased total open position to 72

On 17 Dec ABB was trading at 5171.00. The strike last trading price was 140, which was 29 higher than the previous day. The implied volatity was 21.82, the open interest changed by 8 which increased total open position to 68

On 16 Dec ABB was trading at 5242.00. The strike last trading price was 111, which was 12.8 higher than the previous day. The implied volatity was 22.09, the open interest changed by 10 which increased total open position to 59

On 15 Dec ABB was trading at 5285.00. The strike last trading price was 98.2, which was -11.7 lower than the previous day. The implied volatity was 22.37, the open interest changed by 43 which increased total open position to 49

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 109.85, which was -30.15 lower than the previous day. The implied volatity was 23.51, the open interest changed by 4 which increased total open position to 5

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 140, which was -31 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased total open position to 2

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 171, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 171, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 171, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 171, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 171, which was -172 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ABB was trading at 4952.50. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ABB was trading at 4913.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ABB was trading at 4924.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ABB was trading at 4978.50. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ABB was trading at 4992.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ABB was trading at 5016.50. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ABB was trading at 5228.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ABB was trading at 5244.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ABB was trading at 5256.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ABB was trading at 5220.00. The strike last trading price was 343, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ABB

ABB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD